DIN - Dine Brands Global, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 22, 2018	78.35	81.64	77.85	80.86	80.86	605,800
Jun 21, 2018	77.34	78.35	77.00	78.26	78.26	275,600
Jun 20, 2018	76.46	77.17	75.74	76.32	76.32	221,000
Jun 19, 2018	75.93	77.19	74.86	76.54	76.54	242,600
Jun 19, 2018	0.63 Dividend
Jun 18, 2018	75.89	76.99	75.13	76.82	76.19	308,100
Jun 15, 2018	73.77	76.63	73.60	76.04	75.42	441,200
Jun 14, 2018	72.18	74.41	71.07	74.00	73.39	339,500
Jun 13, 2018	70.22	73.58	70.07	72.15	71.56	511,600
Jun 12, 2018	67.36	70.37	67.03	70.00	69.43	548,200
Jun 11, 2018	65.86	67.37	65.86	67.05	66.50	310,900
Jun 08, 2018	63.89	65.63	63.82	65.32	64.78	218,900
Jun 07, 2018	65.90	66.05	64.02	64.07	63.54	413,600
Jun 06, 2018	63.46	66.39	63.01	65.99	65.45	514,300
Jun 05, 2018	62.58	63.72	61.96	63.04	62.52	312,000
Jun 04, 2018	62.73	64.21	62.23	62.51	62.00	378,000
Jun 01, 2018	63.77	64.01	61.89	62.68	62.17	585,600
May 31, 2018	65.10	65.16	62.26	63.45	62.93	445,300
May 30, 2018	65.00	65.49	64.15	65.04	64.51	480,300
May 29, 2018	65.47	66.15	64.54	64.78	64.25	448,600
May 25, 2018	66.95	67.23	65.68	65.69	65.15	253,800
May 24, 2018	66.44	67.90	65.06	67.23	66.68	307,600
May 23, 2018	67.23	67.39	66.09	66.44	65.90	568,500
May 22, 2018	68.26	68.75	67.53	67.90	67.34	267,400
May 21, 2018	67.94	69.46	67.52	68.19	67.63	378,300
May 18, 2018	72.15	72.15	66.64	67.73	67.17	534,200
May 17, 2018	70.35	72.25	70.35	71.93	71.34	307,500
May 16, 2018	70.53	72.19	69.69	70.61	70.03	296,100
May 15, 2018	69.67	70.85	69.07	70.54	69.96	337,300
May 14, 2018	74.83	75.04	68.45	69.98	69.41	804,800
May 11, 2018	77.56	77.75	74.77	74.98	74.37	333,800
May 10, 2018	76.77	78.37	76.77	77.25	76.62	193,500
May 09, 2018	77.86	78.61	76.24	76.50	75.87	326,900
May 08, 2018	75.00	78.45	75.00	78.02	77.38	395,300
May 07, 2018	77.48	77.85	75.24	75.72	75.10	436,700
May 04, 2018	74.80	78.24	74.69	77.54	76.90	482,500
May 03, 2018	78.95	78.95	74.38	75.01	74.39	569,800
May 02, 2018	75.06	81.78	69.71	78.73	78.08	1,387,700
May 01, 2018	79.08	80.99	78.00	79.62	78.97	702,800
Apr 30, 2018	80.61	80.61	79.23	79.34	78.69	224,600
Apr 27, 2018	77.20	81.69	77.20	80.67	80.01	607,200
Apr 26, 2018	77.74	79.23	76.54	76.87	76.24	280,500
Apr 25, 2018	75.04	77.92	74.62	77.58	76.94	347,100
Apr 24, 2018	74.66	75.35	73.30	73.98	73.37	341,900
Apr 23, 2018	74.25	75.41	73.52	74.09	73.48	194,200
Apr 20, 2018	73.87	74.59	73.42	74.09	73.48	331,600
Apr 19, 2018	73.95	74.54	73.38	74.03	73.42	195,000
Apr 18, 2018	72.99	75.67	72.99	74.07	73.46	271,000
Apr 17, 2018	73.90	74.18	72.27	72.89	72.29	208,500
Apr 16, 2018	72.50	74.99	72.50	73.61	73.01	269,700
Apr 13, 2018	72.25	72.41	71.20	71.94	71.35	259,800
Apr 12, 2018	71.53	73.14	71.50	72.01	71.42	237,400
Apr 11, 2018	70.95	71.38	70.11	71.27	70.69	177,100
Apr 10, 2018	71.49	71.49	70.39	71.17	70.59	263,300
Apr 09, 2018	71.86	72.25	70.50	70.64	70.06	260,100
Apr 06, 2018	70.36	72.96	70.36	71.69	71.10	493,400
Apr 05, 2018	70.73	70.75	69.31	70.51	69.93	225,900
Apr 04, 2018	66.72	70.75	66.51	70.50	69.92	623,400
Apr 03, 2018	64.82	67.74	64.41	67.55	67.00	330,100
Apr 02, 2018	65.45	66.37	64.26	64.38	63.85	367,100
Mar 29, 2018	65.45	66.51	64.91	65.58	65.04	281,400
Mar 28, 2018	64.99	66.10	64.57	65.28	64.74	339,000
Mar 27, 2018	66.72	66.93	64.76	65.01	64.48	279,300
Mar 26, 2018	66.05	66.60	64.85	66.54	65.99	448,600
Mar 23, 2018	66.96	67.87	65.10	65.53	64.99	368,500
Mar 22, 2018	65.13	68.07	65.05	66.98	66.43	642,200
Mar 21, 2018	65.30	66.53	65.03	65.21	64.68	299,300
Mar 20, 2018	65.97	66.72	64.86	65.37	64.83	415,100
Mar 19, 2018	65.52	65.90	64.70	65.68	65.14	427,000
Mar 16, 2018	67.30	67.30	65.35	65.80	65.26	673,000
Mar 16, 2018	0.63 Dividend
Mar 15, 2018	69.81	70.18	67.52	67.94	66.76	516,600
Mar 14, 2018	70.85	70.85	68.26	69.82	68.61	559,900
Mar 13, 2018	74.73	75.77	70.55	70.64	69.41	888,200
Mar 12, 2018	75.76	77.12	72.99	74.53	73.23	585,100
Mar 09, 2018	75.49	76.72	74.92	75.72	74.40	389,300
Mar 08, 2018	77.46	77.71	74.79	74.97	73.67	424,900
Mar 07, 2018	75.10	77.83	74.44	77.23	75.89	448,700
Mar 06, 2018	77.50	77.99	74.72	75.43	74.12	693,800
Mar 05, 2018	78.26	79.66	77.41	77.44	76.09	555,900
Mar 02, 2018	76.52	79.00	76.01	78.69	77.32	674,100
Mar 01, 2018	75.87	77.92	75.33	76.84	75.50	634,400
Feb 28, 2018	75.74	76.68	73.65	75.98	74.66	687,800
Feb 27, 2018	74.05	76.24	73.78	75.79	74.47	752,000
Feb 26, 2018	70.42	74.95	69.77	74.05	72.76	1,015,000
Feb 23, 2018	69.45	69.83	68.32	68.99	67.79	476,700
Feb 22, 2018	67.80	69.39	67.47	68.80	67.60	549,700
Feb 21, 2018	63.75	67.96	62.61	67.03	65.86	1,394,600
Feb 20, 2018	54.42	67.75	53.48	63.44	62.34	2,863,800
Feb 16, 2018	54.69	55.58	54.05	54.67	53.72	394,700
Feb 15, 2018	54.13	55.07	53.72	54.96	54.00	405,900
Feb 14, 2018	53.29	54.21	52.73	53.98	53.04	281,700
Feb 13, 2018	53.47	53.94	52.67	53.54	52.61	240,500
Feb 12, 2018	54.13	54.99	52.78	53.74	52.81	380,600
Feb 09, 2018	54.16	54.53	52.40	53.91	52.97	407,100
Feb 08, 2018	55.33	55.38	53.64	53.65	52.72	297,600
Feb 07, 2018	54.38	56.06	53.62	55.18	54.22	251,300
Feb 06, 2018	51.99	55.39	51.61	54.43	53.48	345,800
Feb 05, 2018	53.42	54.89	53.02	53.22	52.29	344,100
Feb 02, 2018	54.96	54.99	53.86	53.96	53.02	211,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...